Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO Income Strategy Fund (NY: PFL )

8.270 +0.020 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2007 4.090 4.155 4.090 4.143 418,529 +0.06(+1.54%)
Aug 30, 2007 4.143 4.144 4.080 4.080 366,859 -0.04(-0.90%)
Aug 29, 2007 4.157 4.171 4.115 4.118 264,380 -0.02(-0.45%)
Aug 28, 2007 4.169 4.169 4.132 4.136 247,156 -0.01(-0.28%)
Aug 27, 2007 4.129 4.159 4.125 4.148 221,751 +0.03(+0.62%)
Aug 24, 2007 4.125 4.155 4.104 4.122 201,514 +0.00(+0.11%)
Aug 23, 2007 4.152 4.162 4.099 4.118 288,492 +0.00(+0.11%)
Aug 22, 2007 4.120 4.120 4.099 4.113 388,388 +0.01(+0.28%)
Aug 21, 2007 4.099 4.116 4.069 4.101 561,915 -0.00(-0.11%)
Aug 20, 2007 4.085 4.122 4.031 4.106 555,025 +0.05(+1.20%)
Aug 17, 2007 4.071 4.094 3.851 4.057 1,524,275 +0.33(+8.98%)
Aug 16, 2007 3.630 3.723 3.279 3.723 2,151,209 -0.04(-0.99%)
Aug 15, 2007 3.913 3.913 3.760 3.760 1,226,309 -0.16(-4.03%)
Aug 14, 2007 4.046 4.062 3.916 3.918 622,197 -0.17(-4.15%)
Aug 13, 2007 4.111 4.132 4.053 4.087 318,203 +0.01(+0.23%)
Aug 10, 2007 4.029 4.132 4.029 4.078 586,458 -0.05(-1.24%)
Aug 09, 2007 4.078 4.176 4.032 4.129 572,679 -0.09(-2.09%)
Aug 08, 2007 3.997 4.238 3.997 4.218 857,727 +0.22(+5.58%)
Aug 07, 2007 3.953 4.025 3.932 3.995 573,540 +0.02(+0.47%)
Aug 06, 2007 4.039 4.039 3.906 3.976 1,093,258 -0.05(-1.15%)
Aug 03, 2007 4.032 4.080 4.022 4.022 403,889 -0.06(-1.42%)
Aug 02, 2007 4.004 4.080 3.995 4.080 569,665 +0.07(+1.85%)
Aug 01, 2007 4.106 4.162 3.999 4.006 811,655 -0.15(-3.52%)
Jul 31, 2007 4.199 4.227 4.141 4.152 661,811 +0.01(+0.28%)
Jul 30, 2007 4.129 4.155 4.055 4.141 574,402 +0.01(+0.28%)
Jul 27, 2007 4.148 4.178 4.069 4.129 701,425 -0.03(-0.67%)
Jul 26, 2007 4.074 4.178 3.946 4.157 1,598,766 -0.02(-0.44%)
Jul 25, 2007 4.215 4.236 4.101 4.176 1,321,469 -0.06(-1.48%)
Jul 24, 2007 4.299 4.313 4.227 4.238 634,684 -0.07(-1.72%)
Jul 23, 2007 4.255 4.338 4.255 4.313 599,376 +0.03(+0.60%)
Jul 20, 2007 4.294 4.322 4.264 4.287 650,615 -0.00(-0.06%)
Jul 19, 2007 4.283 4.343 4.276 4.290 994,223 -0.04(-0.86%)
Jul 18, 2007 4.438 4.452 4.262 4.327 1,545,374 -0.16(-3.52%)
Jul 17, 2007 4.496 4.505 4.438 4.485 431,016 -0.01(-0.26%)
Jul 16, 2007 4.450 4.503 4.429 4.496 397,431 +0.03(+0.68%)
Jul 13, 2007 4.471 4.524 4.343 4.466 1,736,554 -0.12(-2.68%)
Jul 12, 2007 4.640 4.656 4.584 4.589 430,155 -0.09(-1.84%)
Jul 11, 2007 4.728 4.747 4.673 4.675 350,066 -0.08(-1.71%)
Jul 10, 2007 4.831 4.845 4.738 4.756 271,699 -0.09(-1.92%)
Jul 09, 2007 4.842 4.865 4.831 4.849 210,556 +0.00(+0.05%)
Jul 06, 2007 4.886 4.900 4.828 4.847 170,081 -0.04(-0.81%)
Jul 05, 2007 4.828 4.886 4.819 4.886 276,867 +0.05(+1.01%)
Jul 03, 2007 4.821 4.840 4.789 4.838 124,870 +0.04(+0.87%)
Jul 02, 2007 4.759 4.814 4.754 4.796 284,617 +0.05(+1.08%)
Jun 29, 2007 4.719 4.782 4.719 4.745 226,057 +0.03(+0.59%)
Jun 28, 2007 4.719 4.763 4.705 4.717 307,008 +0.01(+0.30%)
Jun 27, 2007 4.645 4.721 4.645 4.703 428,433 -0.01(-0.20%)
Jun 26, 2007 4.917 4.947 4.666 4.712 753,095 -0.20(-4.16%)
Jun 25, 2007 5.012 5.047 4.910 4.917 339,732 -0.06(-1.12%)
Jun 22, 2007 4.919 4.972 4.913 4.972 321,217 +0.05(+1.09%)
Jun 21, 2007 4.924 4.951 4.912 4.919 263,088 -0.03(-0.61%)
Jun 20, 2007 5.007 5.030 4.935 4.949 251,031 -0.05(-0.98%)
Jun 19, 2007 5.000 5.049 4.958 4.998 354,803 -0.00(-0.05%)
Jun 18, 2007 5.016 5.040 4.977 5.000 207,542 +0.02(+0.42%)
Jun 15, 2007 4.951 4.989 4.924 4.979 339,732 +0.07(+1.32%)
Jun 14, 2007 4.884 4.919 4.877 4.914 303,132 +0.04(+0.81%)
Jun 13, 2007 4.817 4.886 4.817 4.875 298,826 +0.05(+1.06%)
Jun 12, 2007 4.807 4.847 4.807 4.824 236,822 -0.02(-0.43%)
Jun 11, 2007 4.854 4.861 4.838 4.845 158,886 +0.00(+0.05%)
Jun 08, 2007 4.798 4.884 4.787 4.842 361,692 -0.01(-0.14%)
Jun 07, 2007 4.993 4.993 4.849 4.849 492,160 -0.12(-2.38%)
Jun 06, 2007 4.972 4.993 4.965 4.968 211,848 -0.01(-0.19%)
Jun 05, 2007 4.982 5.002 4.970 4.977 214,001 -0.01(-0.28%)
Jun 04, 2007 5.012 5.012 4.986 4.991 225,196 -0.00(-0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.